6942 (株)ソフィアホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 70 | 70 | 68 | 70 | 5,000 | 700 |
| 2009-12-29 | 68 | 69 | 68 | 69 | 12,000 | 690 |
| 2009-12-28 | 68 | 69 | 68 | 69 | 4,000 | 690 |
| 2009-12-25 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2009-12-24 | 69 | 69 | 68 | 68 | 4,000 | 680 |
| 2009-12-22 | 67 | 69 | 67 | 69 | 15,000 | 690 |
| 2009-12-21 | 65 | 80 | 65 | 70 | 32,000 | 700 |
| 2009-12-18 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-12-17 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2009-12-15 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2009-12-14 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2009-12-11 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2009-12-10 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2009-12-08 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-12-07 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2009-12-03 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2009-12-02 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-12-01 | 72 | 73 | 72 | 73 | 2,000 | 730 |
| 2009-11-30 | 75 | 79 | 75 | 79 | 4,000 | 790 |
| 2009-11-27 | 80 | 80 | 71 | 71 | 5,000 | 710 |
| 2009-11-25 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-11-24 | 68 | 70 | 68 | 70 | 9,000 | 700 |
| 2009-11-18 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2009-11-17 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2009-11-16 | 80 | 82 | 80 | 82 | 5,000 | 820 |
| 2009-11-13 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2009-11-12 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2009-11-11 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-11-10 | 80 | 80 | 78 | 78 | 4,000 | 780 |
| 2009-11-06 | 80 | 80 | 80 | 80 | 11,000 | 800 |
| 2009-11-04 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2009-11-02 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-10-30 | 83 | 83 | 83 | 83 | 7,000 | 830 |
| 2009-10-29 | 82 | 82 | 80 | 80 | 7,000 | 800 |
| 2009-10-28 | 80 | 83 | 80 | 83 | 3,000 | 830 |
| 2009-10-27 | 76 | 83 | 76 | 83 | 13,000 | 830 |
| 2009-10-26 | 76 | 80 | 76 | 76 | 26,000 | 760 |
| 2009-10-23 | 84 | 84 | 72 | 74 | 11,000 | 740 |
| 2009-10-22 | 79 | 79 | 79 | 79 | 5,000 | 790 |
| 2009-10-20 | 80 | 84 | 80 | 84 | 2,000 | 840 |
| 2009-10-19 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-10-16 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2009-10-14 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2009-10-05 | 84 | 84 | 83 | 83 | 8,000 | 830 |
| 2009-10-02 | 76 | 84 | 76 | 84 | 5,000 | 840 |
| 2009-10-01 | 81 | 81 | 78 | 81 | 8,000 | 810 |
| 2009-09-30 | 88 | 88 | 81 | 81 | 6,000 | 810 |
| 2009-09-29 | 93 | 93 | 85 | 85 | 4,000 | 850 |
| 2009-09-28 | 86 | 98 | 86 | 98 | 8,000 | 980 |
| 2009-09-25 | 71 | 85 | 71 | 85 | 47,000 | 850 |
| 2009-09-24 | 82 | 82 | 82 | 82 | 10,000 | 820 |
| 2009-09-18 | 81 | 92 | 81 | 83 | 20,000 | 830 |
| 2009-09-17 | 95 | 95 | 80 | 81 | 37,000 | 810 |
| 2009-09-16 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-09-11 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-09-09 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2009-08-31 | 104 | 104 | 104 | 104 | 6,000 | 1,040 |
| 2009-08-27 | 99 | 99 | 95 | 99 | 9,000 | 990 |
| 2009-08-26 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-08-25 | 96 | 100 | 96 | 100 | 5,000 | 1,000 |
| 2009-08-17 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-08-14 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2009-08-13 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2009-08-12 | 95 | 95 | 95 | 95 | 9,000 | 950 |
| 2009-08-11 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2009-08-10 | 96 | 100 | 96 | 100 | 6,000 | 1,000 |
| 2009-08-07 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2009-08-06 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2009-08-03 | 100 | 100 | 99 | 99 | 5,000 | 990 |
| 2009-07-31 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2009-07-28 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2009-07-27 | 103 | 104 | 103 | 104 | 3,000 | 1,040 |
| 2009-07-24 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-07-21 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-07-14 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2009-07-07 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-07-03 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-07-02 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2009-07-01 | 109 | 109 | 105 | 105 | 2,000 | 1,050 |
| 2009-06-30 | 109 | 110 | 109 | 110 | 7,000 | 1,100 |
| 2009-06-26 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2009-06-25 | 98 | 104 | 98 | 104 | 5,000 | 1,040 |
| 2009-06-24 | 101 | 113 | 97 | 113 | 12,000 | 1,130 |
| 2009-06-16 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2009-06-11 | 111 | 111 | 110 | 110 | 2,000 | 1,100 |
| 2009-06-10 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2009-06-08 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2009-06-03 | 105 | 107 | 105 | 107 | 6,000 | 1,070 |
| 2009-06-02 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 2009-06-01 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-05-29 | 100 | 105 | 100 | 105 | 7,000 | 1,050 |
| 2009-05-28 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-05-27 | 95 | 100 | 95 | 100 | 7,000 | 1,000 |
| 2009-05-26 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2009-05-25 | 93 | 95 | 93 | 94 | 21,000 | 940 |
| 2009-05-22 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-05-21 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2009-05-20 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-05-14 | 100 | 100 | 93 | 93 | 3,000 | 930 |
| 2009-05-11 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-05-08 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2009-04-30 | 97 | 97 | 97 | 97 | 8,000 | 970 |
| 2009-04-27 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-04-24 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-04-22 | 102 | 102 | 96 | 96 | 4,000 | 960 |
| 2009-04-17 | 101 | 102 | 101 | 102 | 2,000 | 1,020 |
| 2009-04-13 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-04-09 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-04-07 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-04-06 | 90 | 100 | 90 | 100 | 9,000 | 1,000 |
| 2009-04-02 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-04-01 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-03-31 | 104 | 104 | 104 | 104 | 7,000 | 1,040 |
| 2009-03-26 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-03-25 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2009-03-23 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2009-03-19 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2009-03-18 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2009-03-17 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2009-03-12 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2009-03-10 | 102 | 102 | 101 | 101 | 5,000 | 1,010 |
| 2009-03-09 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 2009-03-06 | 114 | 114 | 107 | 107 | 7,000 | 1,070 |
| 2009-03-05 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2009-03-04 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2009-03-03 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2009-03-02 | 115 | 115 | 110 | 115 | 8,000 | 1,150 |
| 2009-02-27 | 111 | 111 | 110 | 110 | 12,000 | 1,100 |
| 2009-02-26 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2009-02-25 | 105 | 110 | 105 | 110 | 8,000 | 1,100 |
| 2009-02-20 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2009-02-19 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2009-02-18 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2009-02-17 | 110 | 110 | 100 | 100 | 8,000 | 1,000 |
| 2009-02-16 | 110 | 110 | 102 | 110 | 9,000 | 1,100 |
| 2009-02-13 | 110 | 110 | 110 | 110 | 8,000 | 1,100 |
| 2009-02-12 | 114 | 114 | 109 | 109 | 5,000 | 1,090 |
| 2009-02-10 | 114 | 114 | 114 | 114 | 9,000 | 1,140 |
| 2009-02-06 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2009-02-05 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2009-02-04 | 115 | 115 | 115 | 115 | 12,000 | 1,150 |
| 2009-02-03 | 115 | 115 | 115 | 115 | 12,000 | 1,150 |
| 2009-02-02 | 116 | 116 | 115 | 116 | 15,000 | 1,160 |
| 2009-01-30 | 108 | 111 | 106 | 111 | 18,000 | 1,110 |
| 2009-01-29 | 104 | 104 | 104 | 104 | 7,000 | 1,040 |
| 2009-01-28 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2009-01-27 | 104 | 104 | 104 | 104 | 7,000 | 1,040 |
| 2009-01-26 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2009-01-23 | 103 | 103 | 103 | 103 | 17,000 | 1,030 |
| 2009-01-22 | 98 | 98 | 98 | 98 | 9,000 | 980 |
| 2009-01-21 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-01-20 | 98 | 98 | 98 | 98 | 7,000 | 980 |
| 2009-01-19 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2009-01-15 | 99 | 99 | 99 | 99 | 9,000 | 990 |
| 2009-01-14 | 101 | 101 | 89 | 99 | 23,000 | 990 |
| 2009-01-13 | 100 | 109 | 100 | 109 | 32,000 | 1,090 |
| 2009-01-09 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-01-08 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2009-01-07 | 108 | 108 | 83 | 100 | 59,000 | 1,000 |
| 2009-01-06 | 108 | 108 | 108 | 108 | 15,000 | 1,080 |
| 2009-01-05 | 107 | 108 | 107 | 108 | 9,000 | 1,080 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
